Raven Property Group Limited (RAV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Raven Property Group Limited

Date Open High Low Close* Volume
29/10/2009 43.00p 43.50p 42.50p 43.50p 2042371
28/10/2009 41.50p 43.75p 41.00p 43.75p 709876
27/10/2009 42.50p 43.50p 42.50p 43.50p 188613
26/10/2009 43.25p 43.25p 43.25p 43.25p 159349
23/10/2009 42.00p 43.50p 42.00p 43.50p 176244
22/10/2009 42.00p 43.00p 41.50p 43.00p 210401
21/10/2009 42.75p 43.00p 42.00p 43.00p 205684
20/10/2009 43.00p 43.50p 42.25p 43.50p 286335
19/10/2009 43.00p 43.25p 42.25p 43.00p 656121
16/10/2009 42.25p 43.25p 42.25p 43.00p 85532
15/10/2009 43.75p 43.75p 42.00p 43.00p 615394
14/10/2009 43.25p 44.00p 41.75p 43.75p 1768702
13/10/2009 43.75p 44.00p 43.25p 44.00p 1366005
12/10/2009 42.50p 44.00p 42.50p 44.00p 4935949
09/10/2009 41.75p 43.75p 41.75p 43.00p 15887623
08/10/2009 41.75p 41.75p 41.00p 41.00p 1617426
07/10/2009 40.50p 42.00p 40.25p 41.00p 9765531
06/10/2009 38.75p 40.25p 38.75p 40.00p 11168734
05/10/2009 39.50p 40.00p 39.00p 39.00p 520257
02/10/2009 38.00p 39.00p 38.00p 38.00p 154581
01/10/2009 40.00p 40.00p 38.50p 38.50p 725921
30/09/2009 40.00p 40.25p 39.25p 39.25p 3277705
29/09/2009 39.75p 39.75p 38.50p 38.50p 1529269
28/09/2009 39.00p 39.50p 39.00p 39.00p 374282
25/09/2009 40.00p 40.25p 38.50p 39.50p 1840067
24/09/2009 41.75p 41.75p 40.00p 40.25p 1001579
23/09/2009 41.00p 41.50p 40.00p 40.00p 450436
22/09/2009 42.00p 42.00p 41.25p 41.50p 3014144
21/09/2009 42.00p 43.00p 41.50p 41.50p 1226871

*Close Price adjusted for both dividends and splits